KissMeData/090850/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	194300	220300530	5860	5860	5860	5860	3986
3	20240405	194200	220300530	5860	5860	5860	5860	0
4	20240405	194100	220300530	5860	5860	5860	5860	0
5	20240405	194000	220300530	5860	5860	5860	5860	0
6	20240405	193900	220300530	5860	5860	5860	5860	0
7	20240405	193800	220300530	5860	5860	5860	5860	0
8	20240405	193700	220300530	5860	5860	5860	5860	0
9	20240405	193600	220300530	5860	5860	5860	5860	0
10	20240405	193500	220300530	5860	5860	5860	5860	0
11	20240405	193400	220300530	5860	5860	5860	5860	0
12	20240405	193300	220300530	5860	5860	5860	5860	0
13	20240405	193200	220300530	5860	5860	5860	5860	0
14	20240405	193100	220300530	5860	5860	5860	5860	0
15	20240405	193000	220300530	5860	5860	5860	5860	0
16	20240405	192900	220300530	5860	5860	5860	5860	0
17	20240405	192800	220300530	5860	5860	5860	5860	0
18	20240405	192700	220300530	5860	5860	5860	5860	0
19	20240405	192600	220300530	5860	5860	5860	5860	0
20	20240405	192500	220300530	5860	5860	5860	5860	0
21	20240405	192400	220300530	5860	5860	5860	5860	0
22	20240405	192300	220300530	5860	5860	5860	5860	0
23	20240405	192200	220300530	5860	5860	5860	5860	0
24	20240405	192100	220300530	5860	5860	5860	5860	0
25	20240405	192000	220300530	5860	5860	5860	5860	0
26	20240405	191900	220300530	5860	5860	5860	5860	0
27	20240405	191800	220300530	5860	5860	5860	5860	0
28	20240405	191700	220300530	5860	5860	5860	5860	0
29	20240405	191600	220300530	5860	5860	5860	5860	0
30	20240405	191500	220300530	5860	5860	5860	5860	0
31	20240405	191400	220300530	5860	5860	5860	5860	0
32	20240405	191300	220300530	5860	5860	5860	5860	3986
33	20240405	191200	220300530	5860	5860	5860	5860	0
34	20240405	191100	220300530	5860	5860	5860	5860	0
35	20240405	191000	220300530	5860	5860	5860	5860	0
36	20240405	190900	220300530	5860	5860	5860	5860	0
37	20240405	190800	220300530	5860	5860	5860	5860	0
38	20240405	190700	220300530	5860	5860	5860	5860	0
39	20240405	190600	220300530	5860	5860	5860	5860	0
40	20240405	190500	220300530	5860	5860	5860	5860	0
41	20240405	190400	220300530	5860	5860	5860	5860	0
42	20240405	190300	220300530	5860	5860	5860	5860	0
43	20240405	190200	220300530	5860	5860	5860	5860	0
44	20240405	190100	220300530	5860	5860	5860	5860	0
45	20240405	190000	220300530	5860	5860	5860	5860	0
46	20240405	185900	220300530	5860	5860	5860	5860	0
47	20240405	185800	220300530	5860	5860	5860	5860	0
48	20240405	185700	220300530	5860	5860	5860	5860	0
49	20240405	185600	220300530	5860	5860	5860	5860	0
50	20240405	185500	220300530	5860	5860	5860	5860	0
51	20240405	185400	220300530	5860	5860	5860	5860	0
52	20240405	185300	220300530	5860	5860	5860	5860	0
53	20240405	185200	220300530	5860	5860	5860	5860	0
54	20240405	185100	220300530	5860	5860	5860	5860	0
55	20240405	185000	220300530	5860	5860	5860	5860	0
56	20240405	184900	220300530	5860	5860	5860	5860	0
57	20240405	184800	220300530	5860	5860	5860	5860	0
58	20240405	184700	220300530	5860	5860	5860	5860	0
59	20240405	184600	220300530	5860	5860	5860	5860	0
60	20240405	184500	220300530	5860	5860	5860	5860	0
61	20240405	184400	220300530	5860	5860	5860	5860	0
62	20240405	184300	220300530	5860	5860	5860	5860	3986
63	20240405	184200	220300530	5860	5860	5860	5860	0
64	20240405	184100	220300530	5860	5860	5860	5860	0
65	20240405	184000	220300530	5860	5860	5860	5860	0
66	20240405	183900	220300530	5860	5860	5860	5860	0
67	20240405	183800	220300530	5860	5860	5860	5860	0
68	20240405	183700	220300530	5860	5860	5860	5860	0
69	20240405	183600	220300530	5860	5860	5860	5860	0
70	20240405	183500	220300530	5860	5860	5860	5860	0
71	20240405	183400	220300530	5860	5860	5860	5860	0
72	20240405	183300	220300530	5860	5860	5860	5860	0
73	20240405	183200	220300530	5860	5860	5860	5860	0
74	20240405	183100	220300530	5860	5860	5860	5860	0
75	20240405	183000	220300530	5860	5860	5860	5860	0
76	20240405	182900	220300530	5860	5860	5860	5860	0
77	20240405	182800	220300530	5860	5860	5860	5860	0
78	20240405	182700	220300530	5860	5860	5860	5860	0
79	20240405	182600	220300530	5860	5860	5860	5860	0
80	20240405	182500	220300530	5860	5860	5860	5860	0
81	20240405	182400	220300530	5860	5860	5860	5860	0
82	20240405	182300	220300530	5860	5860	5860	5860	0
83	20240405	182200	220300530	5860	5860	5860	5860	0
84	20240405	182100	220300530	5860	5860	5860	5860	0
85	20240405	182000	220300530	5860	5860	5860	5860	0
86	20240405	181900	220300530	5860	5860	5860	5860	0
87	20240405	181800	220300530	5860	5860	5860	5860	0
88	20240405	181700	220300530	5860	5860	5860	5860	0
89	20240405	181600	220300530	5860	5860	5860	5860	0
90	20240405	181500	220300530	5860	5860	5860	5860	0
91	20240405	181400	220300530	5860	5860	5860	5860	0
92	20240405	181300	220300530	5860	5860	5860	5860	3986
93	20240405	181200	220300530	5860	5860	5860	5860	0
94	20240405	181100	220300530	5860	5860	5860	5860	0
95	20240405	181000	220300530	5860	5860	5860	5860	0
96	20240405	180900	220300530	5860	5860	5860	5860	0
97	20240405	180800	220300530	5860	5860	5860	5860	0
98	20240405	180700	220300530	5860	5860	5860	5860	0
99	20240405	180600	220300530	5860	5860	5860	5860	0
100	20240405	180500	220300530	5860	5860	5860	5860	0
101	20240405	180400	220300530	5860	5860	5860	5860	0
102	20240405	180300	220300530	5860	5860	5860	5860	0
103	20240405	180200	220300530	5860	5860	5860	5860	0
104	20240405	180100	220300530	5860	5860	5860	5860	0
105	20240405	180000	220300530	5860	5860	5860	5860	0
106	20240405	175900	220300530	5860	5860	5860	5860	0
107	20240405	175800	220300530	5860	5860	5860	5860	0
108	20240405	175700	220300530	5860	5860	5860	5860	0
109	20240405	175600	220300530	5860	5860	5860	5860	0
110	20240405	175500	220300530	5860	5860	5860	5860	0
111	20240405	175400	220300530	5860	5860	5860	5860	0
112	20240405	175300	220300530	5860	5860	5860	5860	0
113	20240405	175200	220300530	5860	5860	5860	5860	0
114	20240405	175100	220300530	5860	5860	5860	5860	0
115	20240405	175000	220300530	5860	5860	5860	5860	0
116	20240405	174900	220300530	5860	5860	5860	5860	0
117	20240405	174800	220300530	5860	5860	5860	5860	0
118	20240405	174700	220300530	5860	5860	5860	5860	0
119	20240405	174600	220300530	5860	5860	5860	5860	0
120	20240405	174500	220300530	5860	5860	5860	5860	0
121	20240405	174400	220300530	5860	5860	5860	5860	0
122	20240405	174300	220300530	5860	5860	5860	5860	3986
123	20240405	174200	220300530	5860	5860	5860	5860	0
124	20240405	174100	220300530	5860	5860	5860	5860	0
125	20240405	174000	220300530	5860	5860	5860	5860	0
126	20240405	173900	220300530	5860	5860	5860	5860	0
127	20240405	173800	220300530	5860	5860	5860	5860	0
128	20240405	173700	220300530	5860	5860	5860	5860	0
129	20240405	173600	220300530	5860	5860	5860	5860	0
130	20240405	173500	220300530	5860	5860	5860	5860	0
131	20240405	173400	220300530	5860	5860	5860	5860	0
132	20240405	173300	220300530	5860	5860	5860	5860	0
133	20240405	173200	220300530	5860	5860	5860	5860	0
134	20240405	173100	220300530	5860	5860	5860	5860	0
135	20240405	173000	220300530	5860	5860	5860	5860	0
136	20240405	172900	220300530	5860	5860	5860	5860	0
137	20240405	172800	220300530	5860	5860	5860	5860	0
138	20240405	172700	220300530	5860	5860	5860	5860	0
139	20240405	172600	220300530	5860	5860	5860	5860	0
140	20240405	172500	220300530	5860	5860	5860	5860	0
141	20240405	172400	220300530	5860	5860	5860	5860	0
142	20240405	172300	220300530	5860	5860	5860	5860	0
143	20240405	172200	220300530	5860	5860	5860	5860	0
144	20240405	172100	220300530	5860	5860	5860	5860	0
145	20240405	172000	220300530	5860	5860	5860	5860	0
146	20240405	171900	220300530	5860	5860	5860	5860	0
147	20240405	171800	220300530	5860	5860	5860	5860	0
148	20240405	171700	220300530	5860	5860	5860	5860	0
149	20240405	171600	220300530	5860	5860	5860	5860	0
150	20240405	171500	220300530	5860	5860	5860	5860	0
151	20240405	171400	220300530	5860	5860	5860	5860	0
152	20240405	171300	220300530	5860	5860	5860	5860	3986
153	20240405	171200	220300530	5860	5860	5860	5860	0
154	20240405	171100	220300530	5860	5860	5860	5860	0
155	20240405	171000	220300530	5860	5860	5860	5860	0
156	20240405	170900	220300530	5860	5860	5860	5860	0
157	20240405	170800	220300530	5860	5860	5860	5860	0
158	20240405	170700	220300530	5860	5860	5860	5860	0
159	20240405	170600	220300530	5860	5860	5860	5860	0
160	20240405	170500	220300530	5860	5860	5860	5860	0
161	20240405	170400	220300530	5860	5860	5860	5860	0
162	20240405	170300	220300530	5860	5860	5860	5860	0
163	20240405	170200	220300530	5860	5860	5860	5860	0
164	20240405	170100	220300530	5860	5860	5860	5860	0
165	20240405	170000	220300530	5860	5860	5860	5860	0
166	20240405	165900	220300530	5860	5860	5860	5860	0
167	20240405	165800	220300530	5860	5860	5860	5860	0
168	20240405	165700	220300530	5860	5860	5860	5860	0
169	20240405	165600	220300530	5860	5860	5860	5860	0
170	20240405	165500	220300530	5860	5860	5860	5860	0
171	20240405	165400	220300530	5860	5860	5860	5860	0
172	20240405	165300	220300530	5860	5860	5860	5860	0
173	20240405	165200	220300530	5860	5860	5860	5860	0
174	20240405	165100	220300530	5860	5860	5860	5860	0
175	20240405	165000	220300530	5860	5860	5860	5860	0
176	20240405	164900	220300530	5860	5860	5860	5860	0
177	20240405	164800	220300530	5860	5860	5860	5860	0
178	20240405	164700	220300530	5860	5860	5860	5860	0
179	20240405	164600	220300530	5860	5860	5860	5860	0
180	20240405	164500	220300530	5860	5860	5860	5860	0
181	20240405	164400	220300530	5860	5860	5860	5860	0
182	20240405	164300	220300530	5860	5860	5860	5860	3986
183	20240405	164200	220300530	5860	5860	5860	5860	0
184	20240405	164100	220300530	5860	5860	5860	5860	0
185	20240405	164000	220300530	5860	5860	5860	5860	0
186	20240405	163900	220300530	5860	5860	5860	5860	0
187	20240405	163800	220300530	5860	5860	5860	5860	0
188	20240405	163700	220300530	5860	5860	5860	5860	0
189	20240405	163600	220300530	5860	5860	5860	5860	0
190	20240405	163500	220300530	5860	5860	5860	5860	0
191	20240405	163400	220300530	5860	5860	5860	5860	0
192	20240405	163300	220300530	5860	5860	5860	5860	0
193	20240405	163200	220300530	5860	5860	5860	5860	0
194	20240405	163100	220300530	5860	5860	5860	5860	0
195	20240405	163000	220300530	5860	5860	5860	5860	0
196	20240405	162900	220300530	5860	5860	5860	5860	0
197	20240405	162800	220300530	5860	5860	5860	5860	0
198	20240405	162700	220300530	5860	5860	5860	5860	0
199	20240405	162600	220300530	5860	5860	5860	5860	0
200	20240405	162500	220300530	5860	5860	5860	5860	0
201	20240405	162400	220300530	5860	5860	5860	5860	0
202	20240405	162300	220300530	5860	5860	5860	5860	0
203	20240405	162200	220300530	5860	5860	5860	5860	0
204	20240405	162100	220300530	5860	5860	5860	5860	0
205	20240405	162000	220300530	5860	5860	5860	5860	0
206	20240405	161900	220300530	5860	5860	5860	5860	0
207	20240405	161800	220300530	5860	5860	5860	5860	0
208	20240405	161700	220300530	5860	5860	5860	5860	0
209	20240405	161600	220300530	5860	5860	5860	5860	0
210	20240405	161500	220300530	5860	5860	5860	5860	0
211	20240405	161400	220300530	5860	5860	5860	5860	0
212	20240405	161300	220300530	5860	5860	5860	5860	3986
213	20240405	161200	220300530	5860	5860	5860	5860	0
214	20240405	161100	220300530	5860	5860	5860	5860	0
215	20240405	161000	220300530	5860	5860	5860	5860	0
216	20240405	160900	220300530	5860	5860	5860	5860	0
217	20240405	160800	220300530	5860	5860	5860	5860	0
218	20240405	160700	220300530	5860	5860	5860	5860	0
219	20240405	160600	220300530	5860	5860	5860	5860	0
220	20240405	160500	220300530	5860	5860	5860	5860	0
221	20240405	160400	220300530	5860	5860	5860	5860	0
222	20240405	160300	220300530	5860	5860	5860	5860	0
223	20240405	160200	220300530	5860	5860	5860	5860	0
224	20240405	160100	220300530	5860	5860	5860	5860	0
225	20240405	160000	220300530	5860	5860	5860	5860	0
226	20240405	155900	220300530	5860	5860	5860	5860	0
227	20240405	155800	220300530	5860	5860	5860	5860	0
228	20240405	155700	220300530	5860	5860	5860	5860	0
229	20240405	155600	220300530	5860	5860	5860	5860	0
230	20240405	155500	220300530	5860	5860	5860	5860	0
231	20240405	155400	220300530	5860	5860	5860	5860	0
232	20240405	155300	220300530	5860	5860	5860	5860	0
233	20240405	155200	220300530	5860	5860	5860	5860	0
234	20240405	155100	220300530	5860	5860	5860	5860	0
235	20240405	155000	220300530	5860	5860	5860	5860	0
236	20240405	154900	220300530	5860	5860	5860	5860	0
237	20240405	154800	220300530	5860	5860	5860	5860	0
238	20240405	154700	220300530	5860	5860	5860	5860	0
239	20240405	154600	220300530	5860	5860	5860	5860	0
240	20240405	154500	220300530	5860	5860	5860	5860	0
241	20240405	154400	220300530	5860	5860	5860	5860	0
242	20240405	154300	220300530	5860	5860	5860	5860	3986
243	20240405	154200	220300530	5860	5860	5860	5860	0
244	20240405	154100	220300530	5860	5860	5860	5860	0
245	20240405	154000	220300530	5860	5860	5860	5860	0
246	20240405	153900	220300530	5860	5860	5860	5860	0
247	20240405	153800	220300530	5860	5860	5860	5860	0
248	20240405	153700	220300530	5860	5860	5860	5860	0
249	20240405	153600	220300530	5860	5860	5860	5860	0
250	20240405	153500	220300530	5860	5860	5860	5860	0
251	20240405	153400	220300530	5860	5860	5860	5860	0
252	20240405	153300	220300530	5860	5860	5860	5860	0
253	20240405	153200	220300530	5860	5860	5860	5860	0
254	20240405	153100	220300530	5860	5860	5860	5860	0
255	20240405	153000	220300530	5860	5860	5860	5860	3986
256	20240405	152900	196942570	5800	5800	5800	5800	0
257	20240405	152800	196942570	5800	5800	5800	5800	0
258	20240405	152700	196942570	5800	5800	5800	5800	0
259	20240405	152600	196942570	5800	5800	5800	5800	0
260	20240405	152500	196942570	5800	5800	5800	5800	0
261	20240405	152400	196942570	5800	5800	5800	5800	0
262	20240405	152300	196942570	5800	5800	5800	5800	0
263	20240405	152200	196942570	5800	5800	5800	5800	0
264	20240405	152100	196942570	5800	5800	5800	5800	0
265	20240405	152000	196942570	5800	5800	5800	5800	0
266	20240405	151900	196942570	5800	5800	5800	5770	173
267	20240405	151800	195944000	5770	5800	5800	5750	212
268	20240405	151700	194716880	5800	5780	5800	5750	184
269	20240405	151600	193655700	5800	5770	5800	5770	1025
270	20240405	151500	187724420	5770	5770	5770	5760	2018
271	20240405	151400	176090620	5770	5770	5770	5770	13
272	20240405	151300	176015610	5770	5770	5770	5770	10
273	20240405	151200	175957910	5780	5780	5780	5780	1
274	20240405	151100	175952130	5790	5790	5790	5790	0
275	20240405	151000	175952130	5790	5770	5790	5750	146
276	20240405	150900	175108080	5800	5790	5800	5750	1531
277	20240405	150800	166292120	5800	5790	5800	5790	520
278	20240405	150700	163281310	5790	5780	5790	5780	101
279	20240405	150600	162697520	5800	5770	5800	5770	2000
280	20240405	150500	151139840	5760	5760	5760	5760	0
281	20240405	150400	151139840	5760	5760	5770	5760	11
282	20240405	150300	151076420	5770	5750	5770	5750	104
283	20240405	150200	150477390	5760	5760	5760	5760	1
284	20240405	150100	150471630	5770	5760	5770	5760	12
285	20240405	150000	150402480	5770	5770	5770	5770	0
286	20240405	145900	150402480	5770	5770	5770	5770	0
287	20240405	145800	150402480	5770	5750	5770	5750	1001
288	20240405	145700	144631240	5750	5750	5750	5750	0
289	20240405	145600	144631240	5750	5750	5750	5750	25
290	20240405	145500	144487490	5730	5740	5740	5730	800
291	20240405	145400	139899320	5750	5750	5750	5750	53
292	20240405	145300	139594570	5760	5760	5760	5760	0
293	20240405	145200	139594570	5760	5760	5760	5760	0
294	20240405	145100	139594570	5760	5760	5760	5760	0
295	20240405	145000	139594570	5760	5760	5760	5760	0
296	20240405	144900	139594570	5760	5760	5760	5760	6
297	20240405	144800	139560010	5750	5750	5750	5750	0
298	20240405	144700	139560010	5750	5750	5750	5750	0
299	20240405	144600	139560010	5750	5750	5750	5750	0
300	20240405	144500	139560010	5750	5750	5750	5750	0
301	20240405	144400	139560010	5750	5750	5750	5750	102
302	20240405	144300	138973510	5760	5760	5760	5760	1
303	20240405	144200	138967750	5750	5750	5750	5750	200
304	20240405	144100	137817750	5750	5750	5750	5750	0
305	20240405	144000	137817750	5750	5750	5750	5750	500
306	20240405	143900	134942750	5760	5760	5760	5760	0
307	20240405	143800	134942750	5760	5760	5760	5760	25
308	20240405	143700	134798750	5770	5770	5770	5770	0
309	20240405	143600	134798750	5770	5770	5770	5770	0
310	20240405	143500	134798750	5770	5770	5770	5770	0
311	20240405	143400	134798750	5770	5760	5770	5760	101
312	20240405	143300	134216980	5760	5760	5760	5760	31
313	20240405	143200	134038420	5770	5770	5770	5770	0
314	20240405	143100	134038420	5770	5770	5770	5770	1
315	20240405	143000	134032650	5770	5770	5770	5770	9
316	20240405	142900	133980720	5770	5770	5770	5770	0
317	20240405	142800	133980720	5770	5770	5770	5770	0
318	20240405	142700	133980720	5770	5770	5770	5770	0
319	20240405	142600	133980720	5770	5770	5770	5770	5
320	20240405	142500	133951870	5770	5770	5770	5770	0
321	20240405	142400	133951870	5770	5770	5770	5770	3
322	20240405	142300	133934560	5760	5760	5760	5760	0
323	20240405	142200	133934560	5760	5760	5760	5760	0
324	20240405	142100	133934560	5760	5760	5760	5760	0
325	20240405	142000	133934560	5760	5760	5760	5760	100
326	20240405	141900	133358560	5760	5760	5760	5760	0
327	20240405	141800	133358560	5760	5760	5760	5760	0
328	20240405	141700	133358560	5760	5760	5760	5760	0
329	20240405	141600	133358560	5760	5760	5760	5760	0
330	20240405	141500	133358560	5760	5760	5760	5760	0
331	20240405	141400	133358560	5760	5760	5760	5760	150
332	20240405	141300	132494560	5770	5760	5770	5760	898
333	20240405	141200	127322060	5760	5760	5760	5760	0
334	20240405	141100	127322060	5760	5750	5760	5750	139
335	20240405	141000	126522800	5750	5750	5750	5750	0
336	20240405	140900	126522800	5750	5750	5750	5750	0
337	20240405	140800	126522800	5750	5750	5750	5750	0
338	20240405	140700	126522800	5750	5760	5760	5750	373
339	20240405	140600	124377320	5760	5760	5760	5760	0
340	20240405	140500	124377320	5760	5770	5770	5760	153
341	20240405	140400	123496020	5770	5770	5770	5770	0
342	20240405	140300	123496020	5770	5770	5770	5770	0
343	20240405	140200	123496020	5770	5770	5770	5770	0
344	20240405	140100	123496020	5770	5770	5770	5770	0
345	20240405	140000	123496020	5770	5770	5770	5770	0
346	20240405	135900	123496020	5770	5770	5770	5770	0
347	20240405	135800	123496020	5770	5770	5770	5770	0
348	20240405	135700	123496020	5770	5770	5770	5770	0
349	20240405	135600	123496020	5770	5770	5770	5770	0
350	20240405	135500	123496020	5770	5770	5770	5770	0
351	20240405	135400	123496020	5770	5770	5770	5770	0
352	20240405	135300	123496020	5770	5770	5770	5770	0
353	20240405	135200	123496020	5770	5770	5770	5770	5
354	20240405	135100	123467170	5760	5760	5760	5760	100
355	20240405	135000	122891170	5770	5770	5770	5760	160
356	20240405	134900	121968470	5770	5770	5770	5770	0
357	20240405	134800	121968470	5770	5770	5770	5770	0
358	20240405	134700	121968470	5770	5770	5770	5770	0
359	20240405	134600	121968470	5770	5770	5770	5770	0
360	20240405	134500	121968470	5770	5770	5770	5770	500
361	20240405	134400	119083470	5770	5770	5770	5770	0
362	20240405	134300	119083470	5770	5770	5770	5770	26
363	20240405	134200	118933450	5770	5770	5770	5770	0
364	20240405	134100	118933450	5770	5770	5770	5770	6
365	20240405	134000	118898830	5770	5770	5770	5770	0
366	20240405	133900	118898830	5770	5770	5770	5770	0
367	20240405	133800	118898830	5770	5770	5770	5770	0
368	20240405	133700	118898830	5770	5770	5770	5770	0
369	20240405	133600	118898830	5770	5770	5770	5770	0
370	20240405	133500	118898830	5770	5770	5770	5770	0
371	20240405	133400	118898830	5770	5770	5770	5770	0
372	20240405	133300	118898830	5770	5770	5770	5770	0
373	20240405	133200	118898830	5770	5770	5770	5770	0
374	20240405	133100	118898830	5770	5770	5770	5770	0
375	20240405	133000	118898830	5770	5770	5770	5770	0
376	20240405	132900	118898830	5770	5770	5770	5770	0
377	20240405	132800	118898830	5770	5770	5770	5770	0
378	20240405	132700	118898830	5770	5770	5770	5770	0
379	20240405	132600	118898830	5770	5770	5770	5770	0
380	20240405	132500	118898830	5770	5770	5770	5770	0
381	20240405	132400	118898830	5770	5770	5770	5770	0
382	20240405	132300	118898830	5770	5770	5770	5770	0
383	20240405	132200	118898830	5770	5770	5770	5770	0
384	20240405	132100	118898830	5770	5770	5770	5770	0
385	20240405	132000	118898830	5770	5770	5770	5770	0
386	20240405	131900	118898830	5770	5770	5770	5770	0
387	20240405	131800	118898830	5770	5770	5770	5770	0
388	20240405	131700	118898830	5770	5770	5770	5770	0
389	20240405	131600	118898830	5770	5770	5770	5770	0
390	20240405	131500	118898830	5770	5770	5770	5770	0
391	20240405	131400	118898830	5770	5770	5770	5770	0
392	20240405	131300	118898830	5770	5770	5770	5770	0
393	20240405	131200	118898830	5770	5770	5770	5770	0
394	20240405	131100	118898830	5770	5770	5770	5770	0
395	20240405	131000	118898830	5770	5770	5770	5770	0
396	20240405	130900	118898830	5770	5770	5770	5770	0
397	20240405	130800	118898830	5770	5770	5770	5770	0
398	20240405	130700	118898830	5770	5770	5770	5770	200
399	20240405	130600	117744830	5770	5770	5770	5770	0
400	20240405	130500	117744830	5770	5770	5770	5770	0
401	20240405	130400	117744830	5770	5770	5770	5770	0
402	20240405	130300	117744830	5770	5770	5770	5770	0
403	20240405	130200	117744830	5770	5770	5770	5770	0
404	20240405	130100	117744830	5770	5770	5770	5770	0
405	20240405	130000	117744830	5770	5770	5770	5770	0
406	20240405	125900	117744830	5770	5770	5770	5770	0
407	20240405	125800	117744830	5770	5770	5770	5770	1
408	20240405	125700	117739060	5770	5770	5770	5770	0
409	20240405	125600	117739060	5770	5770	5770	5770	0
410	20240405	125500	117739060	5770	5770	5770	5770	1
411	20240405	125400	117733290	5770	5770	5770	5770	1
412	20240405	125300	117727520	5760	5760	5770	5760	6
413	20240405	125200	117692930	5770	5770	5770	5770	0
414	20240405	125100	117692930	5770	5770	5770	5770	0
415	20240405	125000	117692930	5770	5760	5770	5760	2
416	20240405	124900	117681400	5770	5770	5770	5770	0
417	20240405	124800	117681400	5770	5750	5770	5750	14
418	20240405	124700	117600780	5750	5750	5750	5750	0
419	20240405	124600	117600780	5750	5750	5750	5750	0
420	20240405	124500	117600780	5750	5750	5750	5750	0
421	20240405	124400	117600780	5750	5750	5750	5750	0
422	20240405	124300	117600780	5750	5750	5750	5750	0
423	20240405	124200	117600780	5750	5750	5750	5750	0
424	20240405	124100	117600780	5750	5750	5750	5750	0
425	20240405	124000	117600780	5750	5750	5750	5750	0
426	20240405	123900	117600780	5750	5750	5770	5750	11
427	20240405	123800	117537350	5770	5770	5770	5770	0
428	20240405	123700	117537350	5770	5770	5770	5770	0
429	20240405	123600	117537350	5770	5770	5770	5770	0
430	20240405	123500	117537350	5770	5750	5770	5750	10
431	20240405	123400	117479810	5770	5750	5770	5750	14
432	20240405	123300	117399160	5750	5750	5750	5750	8
433	20240405	123200	117353160	5750	5750	5750	5750	0
434	20240405	123100	117353160	5750	5750	5750	5750	10
435	20240405	123000	117295660	5740	5740	5740	5740	0
436	20240405	122900	117295660	5740	5740	5740	5740	0
437	20240405	122800	117295660	5740	5740	5740	5740	12
438	20240405	122700	117226780	5750	5760	5760	5750	100
439	20240405	122600	116651680	5760	5760	5760	5760	0
440	20240405	122500	116651680	5760	5760	5760	5760	0
441	20240405	122400	116651680	5760	5760	5760	5760	0
442	20240405	122300	116651680	5760	5760	5760	5760	143
443	20240405	122200	115828000	5760	5760	5760	5760	0
444	20240405	122100	115828000	5760	5760	5760	5760	0
445	20240405	122000	115828000	5760	5760	5760	5760	0
446	20240405	121900	115828000	5760	5760	5760	5760	0
447	20240405	121800	115828000	5760	5760	5760	5760	0
448	20240405	121700	115828000	5760	5760	5760	5760	0
449	20240405	121600	115828000	5760	5760	5760	5760	0
450	20240405	121500	115828000	5760	5760	5760	5760	8
451	20240405	121400	115781920	5760	5760	5760	5760	49
452	20240405	121300	115499680	5760	5760	5760	5760	0
453	20240405	121200	115499680	5760	5760	5760	5760	131
454	20240405	121100	114745120	5760	5760	5760	5760	5
455	20240405	121000	114716320	5760	5760	5760	5760	0
456	20240405	120900	114716320	5760	5760	5760	5760	0
457	20240405	120800	114716320	5760	5760	5760	5760	0
458	20240405	120700	114716320	5760	5760	5760	5760	0
459	20240405	120600	114716320	5760	5760	5760	5760	0
460	20240405	120500	114716320	5760	5760	5760	5760	0
461	20240405	120400	114716320	5760	5760	5760	5760	0
462	20240405	120300	114716320	5760	5760	5760	5760	1737
463	20240405	120200	104711200	5760	5760	5760	5760	206
464	20240405	120100	103524640	5760	5760	5760	5760	3
465	20240405	120000	103507360	5750	5750	5750	5750	0
466	20240405	115900	103507360	5750	5750	5750	5750	0
467	20240405	115800	103507360	5750	5750	5750	5750	0
468	20240405	115700	103507360	5750	5750	5750	5750	0
469	20240405	115600	103507360	5750	5750	5750	5750	0
470	20240405	115500	103507360	5750	5750	5750	5750	0
471	20240405	115400	103507360	5750	5750	5750	5750	50
472	20240405	115300	103219860	5760	5760	5760	5760	0
473	20240405	115200	103219860	5760	5760	5760	5760	12
474	20240405	115100	103150740	5760	5760	5760	5760	0
475	20240405	115000	103150740	5760	5760	5760	5760	0
476	20240405	114900	103150740	5760	5760	5760	5760	31
477	20240405	114800	102972180	5760	5760	5760	5760	1
478	20240405	114700	102966420	5760	5760	5760	5760	0
479	20240405	114600	102966420	5760	5760	5760	5760	0
480	20240405	114500	102966420	5760	5760	5760	5760	0
481	20240405	114400	102966420	5760	5760	5760	5760	0
482	20240405	114300	102966420	5760	5760	5760	5760	0
483	20240405	114200	102966420	5760	5760	5760	5760	3
484	20240405	114100	102949140	5760	5760	5760	5760	0
485	20240405	114000	102949140	5760	5760	5760	5760	1
486	20240405	113900	102943380	5760	5760	5760	5760	5
487	20240405	113800	102914580	5760	5760	5760	5760	20
488	20240405	113700	102799380	5770	5770	5770	5770	0
489	20240405	113600	102799380	5770	5770	5770	5770	1
490	20240405	113500	102793610	5770	5770	5770	5770	25
491	20240405	113400	102649360	5770	5770	5770	5770	0
492	20240405	113300	102649360	5770	5770	5770	5770	0
493	20240405	113200	102649360	5770	5770	5770	5770	0
494	20240405	113100	102649360	5770	5770	5770	5770	1
495	20240405	113000	102643590	5770	5770	5770	5770	0
496	20240405	112900	102643590	5770	5770	5770	5770	0
497	20240405	112800	102643590	5770	5770	5770	5770	47
498	20240405	112700	102372400	5780	5780	5780	5780	0
499	20240405	112600	102372400	5780	5780	5780	5780	0
500	20240405	112500	102372400	5780	5780	5780	5780	0
501	20240405	112400	102372400	5780	5780	5780	5780	0
502	20240405	112300	102372400	5780	5780	5780	5780	0
503	20240405	112200	102372400	5780	5780	5780	5780	215
504	20240405	112100	101129700	5780	5780	5780	5780	0
505	20240405	112000	101129700	5780	5780	5780	5780	0
506	20240405	111900	101129700	5780	5780	5780	5780	214
507	20240405	111800	99892780	5770	5770	5770	5770	441
508	20240405	111700	97348210	5760	5760	5760	5760	94
509	20240405	111600	96806770	5760	5760	5760	5760	0
510	20240405	111500	96806770	5760	5760	5760	5760	0
511	20240405	111400	96806770	5760	5750	5760	5750	166
512	20240405	111300	95852260	5750	5750	5750	5750	3
513	20240405	111200	95835010	5740	5740	5740	5740	0
514	20240405	111100	95835010	5740	5740	5740	5740	155
515	20240405	111000	94945310	5740	5740	5740	5740	1
516	20240405	110900	94939570	5720	5730	5730	5720	173
517	20240405	110800	93948660	5740	5740	5740	5740	0
518	20240405	110700	93948660	5740	5740	5740	5740	0
519	20240405	110600	93948660	5740	5730	5740	5730	2
520	20240405	110500	93937190	5740	5740	5740	5740	0
521	20240405	110400	93937190	5740	5740	5740	5740	10
522	20240405	110300	93879790	5750	5750	5750	5750	0
523	20240405	110200	93879790	5750	5750	5750	5750	0
524	20240405	110100	93879790	5750	5750	5750	5750	0
525	20240405	110000	93879790	5750	5750	5750	5750	1
526	20240405	105900	93874040	5740	5740	5740	5740	618
527	20240405	105800	90326720	5740	5740	5740	5740	0
528	20240405	105700	90326720	5740	5740	5740	5740	0
529	20240405	105600	90326720	5740	5740	5740	5740	0
530	20240405	105500	90326720	5740	5740	5740	5740	0
531	20240405	105400	90326720	5740	5740	5740	5740	6
532	20240405	105300	90292280	5740	5740	5740	5740	0
533	20240405	105200	90292280	5740	5740	5740	5740	689
534	20240405	105100	86337420	5740	5740	5740	5740	0
535	20240405	105000	86337420	5740	5740	5740	5740	3
536	20240405	104900	86320200	5740	5740	5740	5740	0
537	20240405	104800	86320200	5740	5740	5740	5740	0
538	20240405	104700	86320200	5740	5740	5740	5740	1046
539	20240405	104600	80316160	5730	5730	5730	5730	0
540	20240405	104500	80316160	5730	5730	5730	5730	223
541	20240405	104400	79038370	5730	5730	5730	5730	0
542	20240405	104300	79038370	5730	5730	5730	5730	0
543	20240405	104200	79038370	5730	5730	5730	5730	0
544	20240405	104100	79038370	5730	5730	5730	5730	20
545	20240405	104000	78923770	5730	5730	5730	5730	218
546	20240405	103900	77674630	5730	5730	5730	5730	10
547	20240405	103800	77617330	5720	5720	5720	5720	0
548	20240405	103700	77617330	5720	5720	5720	5720	3
549	20240405	103600	77600170	5720	5720	5720	5720	272
550	20240405	103500	76044330	5730	5730	5730	5720	44
551	20240405	103400	75792240	5720	5730	5730	5720	979
552	20240405	103300	70192340	5730	5730	5730	5730	0
553	20240405	103200	70192340	5730	5730	5730	5730	0
554	20240405	103100	70192340	5730	5730	5730	5730	150
555	20240405	103000	69332840	5730	5730	5730	5730	58
556	20240405	102900	69000500	5730	5730	5730	5730	0
557	20240405	102800	69000500	5730	5730	5730	5730	0
558	20240405	102700	69000500	5730	5730	5730	5730	0
559	20240405	102600	69000500	5730	5730	5730	5730	0
560	20240405	102500	69000500	5730	5730	5730	5730	549
561	20240405	102400	65854730	5760	5760	5760	5760	2
562	20240405	102300	65843210	5730	5740	5740	5730	512
563	20240405	102200	62909330	5750	5750	5750	5750	2
564	20240405	102100	62897830	5770	5760	5770	5760	15
565	20240405	102000	62811300	5760	5760	5760	5760	0
566	20240405	101900	62811300	5760	5750	5760	5750	21
567	20240405	101800	62690440	5750	5750	5750	5750	0
568	20240405	101700	62690440	5750	5750	5750	5750	0
569	20240405	101600	62690440	5750	5750	5750	5750	0
570	20240405	101500	62690440	5750	5740	5750	5730	201
571	20240405	101400	61538640	5750	5750	5750	5750	0
572	20240405	101300	61538640	5750	5750	5750	5750	3
573	20240405	101200	61521390	5730	5730	5730	5730	700
574	20240405	101100	57510390	5730	5740	5740	5730	350
575	20240405	101000	55503890	5740	5740	5740	5740	100
576	20240405	100900	54929890	5740	5740	5740	5740	302
577	20240405	100800	53196410	5770	5770	5770	5770	0
578	20240405	100700	53196410	5770	5740	5770	5740	103
579	20240405	100600	52605120	5740	5740	5740	5740	100
580	20240405	100500	52031120	5760	5760	5760	5760	1
581	20240405	100400	52025360	5760	5760	5770	5760	16
582	20240405	100300	51933060	5770	5770	5770	5770	0
583	20240405	100200	51933060	5770	5750	5770	5750	5
584	20240405	100100	51904250	5750	5750	5750	5750	1
585	20240405	100000	51898500	5750	5750	5750	5750	1
586	20240405	095900	51892750	5770	5740	5770	5740	17
587	20240405	095800	51795060	5770	5740	5770	5740	20
588	20240405	095700	51680020	5770	5730	5770	5730	214
589	20240405	095600	50451380	5760	5730	5760	5730	535
590	20240405	095500	47385100	5750	5750	5750	5750	3
591	20240405	095400	47367850	5740	5740	5740	5740	67
592	20240405	095300	46983270	5740	5750	5750	5740	1587
593	20240405	095200	37873870	5760	5750	5760	5750	8
594	20240405	095100	37827830	5760	5750	5760	5750	142
595	20240405	095000	37011230	5750	5780	5780	5750	214
596	20240405	094900	35780310	5770	5770	5770	5770	7
597	20240405	094800	35739920	5770	5770	5770	5770	1
598	20240405	094700	35734150	5780	5770	5780	5770	10
599	20240405	094600	35676430	5750	5760	5760	5750	300
600	20240405	094500	33950430	5760	5750	5760	5750	234
601	20240405	094400	32604590	5780	5780	5780	5780	39
602	20240405	094300	32379170	5750	5760	5760	5750	805
603	20240405	094200	27749420	5770	5770	5770	5770	163
604	20240405	094100	26808910	5760	5760	5760	5760	0
605	20240405	094000	26808910	5760	5760	5760	5760	0
606	20240405	093900	26808910	5760	5760	5760	5760	8
607	20240405	093800	26762830	5760	5760	5760	5760	8
608	20240405	093700	26716750	5760	5760	5770	5760	203
609	20240405	093600	25547300	5780	5780	5780	5780	0
610	20240405	093500	25547300	5780	5770	5780	5770	1808
611	20240405	093400	15114520	5790	5790	5790	5770	243
612	20240405	093300	13711760	5770	5770	5770	5770	0
613	20240405	093200	13711760	5770	5790	5790	5770	87
614	20240405	093100	13209750	5770	5770	5770	5770	0
615	20240405	093000	13209750	5770	5770	5770	5770	100
616	20240405	092900	12632750	5770	5790	5790	5770	101
617	20240405	092800	12049960	5780	5780	5780	5780	31
618	20240405	092700	11870780	5780	5780	5780	5780	3
619	20240405	092600	11853440	5780	5780	5790	5780	12
620	20240405	092500	11784050	5790	5780	5790	5780	21
621	20240405	092400	11662530	5790	5780	5790	5780	14
622	20240405	092300	11581550	5790	5780	5790	5780	8
623	20240405	092200	11535270	5770	5770	5770	5770	0
624	20240405	092100	11535270	5770	5780	5780	5770	516
625	20240405	092000	8553810	5790	5790	5790	5790	0
626	20240405	091900	8553810	5790	5790	5790	5790	0
627	20240405	091800	8553810	5790	5790	5790	5790	20
628	20240405	091700	8438010	5790	5790	5790	5790	2
629	20240405	091600	8426430	5790	5780	5790	5780	227
630	20240405	091500	7112380	5780	5770	5780	5770	47
631	20240405	091400	6840850	5780	5780	5780	5780	0
632	20240405	091300	6840850	5780	5780	5780	5780	2
633	20240405	091200	6829290	5780	5780	5780	5780	61
634	20240405	091100	6476710	5780	5780	5790	5780	287
635	20240405	091000	4817840	5820	5820	5820	5820	0
636	20240405	090900	4817840	5820	5820	5820	5820	0
637	20240405	090800	4817840	5820	5820	5820	5820	0
638	20240405	090700	4817840	5820	5820	5820	5820	2
639	20240405	090600	4806200	5820	5800	5820	5780	715
640	20240405	090500	660920	5780	5780	5780	5780	1
641	20240405	090400	655140	5780	5780	5780	5780	0
642	20240405	090300	655140	5780	5780	5780	5780	0
643	20240405	090200	655140	5780	5780	5780	5780	8
644	20240405	090100	608900	5760	5770	5770	5760	43
645	20240405	090000	360840	5820	5820	5820	5820	62